日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フランスベッドホールディングス(7840)の株価時系列情報

フランスベッドホールディングス(7840)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 921 924 916 922 34,500
2021/12/29 912 927 912 927 42,700
2021/12/28 917 918 913 917 29,200
2021/12/27 914 916 910 910 25,800
2021/12/24 913 916 912 912 14,600
2021/12/23 916 918 914 914 15,500
2021/12/22 916 920 911 916 40,800
2021/12/21 917 919 907 915 73,600
2021/12/20 907 918 900 914 123,900
2021/12/17 904 915 904 912 127,500
2021/12/16 918 918 903 903 140,700
2021/12/15 905 917 905 913 54,100
2021/12/14 909 913 906 910 59,100
2021/12/13 917 917 906 910 60,200
2021/12/10 912 914 903 910 60,400
2021/12/09 903 918 899 918 59,500
2021/12/08 906 908 897 903 77,500
2021/12/07 897 909 891 903 118,000
2021/12/06 903 903 893 896 102,600
2021/12/03 884 903 884 903 67,200
2021/12/02 873 891 870 877 97,400
2021/12/01 861 885 859 873 113,700
2021/11/30 870 878 853 853 65,000
2021/11/29 872 877 860 860 84,400
2021/11/26 884 885 877 877 34,700
2021/11/25 884 887 881 884 13,500
2021/11/24 887 889 883 884 24,200
2021/11/22 880 886 879 885 19,000
2021/11/19 882 882 878 880 33,900
2021/11/18 895 895 880 882 50,400
2021/11/17 900 900 890 890 45,600
2021/11/16 903 903 898 898 21,700
2021/11/15 902 902 896 899 27,100
2021/11/12 904 906 897 897 54,800
2021/11/11 900 902 898 898 19,700
2021/11/10 901 904 899 899 37,000
2021/11/09 905 905 901 901 32,000
2021/11/08 912 912 903 903 40,500
2021/11/05 923 924 911 911 33,400
2021/11/04 908 950 906 950 106,900
2021/11/02 910 910 907 908 13,100
2021/11/01 908 914 904 914 24,500
2021/10/29 905 906 900 900 35,400
2021/10/28 903 909 900 900 48,300
2021/10/27 910 910 904 904 12,800
2021/10/26 909 909 903 906 23,000
2021/10/25 906 909 905 906 11,000
2021/10/22 905 909 903 907 24,800
2021/10/21 908 910 906 906 19,600
2021/10/20 914 914 908 908 15,000
2021/10/19 912 914 907 913 15,100
2021/10/18 914 914 907 912 21,200
2021/10/15 911 919 910 913 19,600
2021/10/14 906 908 905 908 15,600
2021/10/13 910 911 906 907 26,100
2021/10/12 915 915 910 910 22,400
2021/10/11 912 918 908 918 20,200
2021/10/08 909 912 906 906 17,800
2021/10/07 908 913 902 902 38,200
2021/10/06 913 922 906 906 32,500
2021/10/05 910 912 904 904 43,900
2021/10/04 914 916 909 914 16,600
2021/10/01 924 924 905 906 72,300
2021/09/30 934 940 926 926 34,000
2021/09/29 926 931 922 931 47,700
2021/09/28 948 951 938 950 62,300
2021/09/27 954 954 946 948 24,300
2021/09/24 952 952 941 948 47,600
2021/09/22 950 950 937 937 37,000
2021/09/21 956 957 951 955 26,700
2021/09/17 969 969 957 957 51,300
2021/09/16 965 968 956 968 29,800
2021/09/15 966 968 961 966 25,800
2021/09/14 965 972 957 972 44,500
2021/09/13 948 962 946 962 30,300
2021/09/10 938 959 938 959 53,000
2021/09/09 948 952 940 941 34,600
2021/09/08 959 960 947 954 41,200
2021/09/07 956 959 951 959 33,500
2021/09/06 940 950 940 950 33,900
2021/09/03 939 941 934 939 41,500
2021/09/02 935 937 933 937 16,200
2021/09/01 925 938 925 938 22,000
2021/08/31 930 936 925 925 30,300
2021/08/30 937 939 931 935 26,200
2021/08/27 927 930 923 930 12,400
2021/08/26 928 931 926 928 25,800
2021/08/25 929 932 925 929 32,900
2021/08/24 924 929 923 928 18,800
2021/08/23 926 930 924 925 19,400
2021/08/20 920 925 917 917 31,900
2021/08/19 923 926 920 920 19,300
2021/08/18 921 933 921 924 17,100
2021/08/17 925 928 921 921 13,100
2021/08/16 935 937 920 920 29,500
2021/08/13 928 934 925 933 18,100
2021/08/12 933 934 923 925 19,300
2021/08/11 925 933 921 933 26,500
2021/08/10 932 932 920 920 29,500
2021/08/06 913 924 913 924 10,700
2021/08/05 918 923 914 915 21,900
2021/08/04 927 927 920 920 17,600
2021/08/03 930 936 925 927 18,700
2021/08/02 928 932 927 928 35,600
2021/07/30 924 924 913 913 36,800
2021/07/29 923 924 916 922 24,900
2021/07/28 919 925 919 919 14,500
2021/07/27 930 930 915 922 31,900
2021/07/26 928 928 917 928 25,800
2021/07/21 923 923 909 909 30,500
2021/07/20 905 918 904 909 34,200
2021/07/19 907 910 903 906 37,100
2021/07/16 910 916 907 907 28,900
2021/07/15 922 923 911 911 25,600
2021/07/14 930 930 921 921 17,800
2021/07/13 931 934 928 933 33,300
2021/07/12 918 935 918 935 50,400
2021/07/09 901 911 901 908 59,600
2021/07/08 915 921 910 910 33,900
2021/07/07 917 918 913 914 21,100
2021/07/06 925 925 917 918 8,400
2021/07/05 925 929 918 918 15,300
2021/07/02 920 928 920 927 20,100
2021/07/01 915 921 912 915 28,900
2021/06/30 924 926 913 913 34,500
2021/06/29 941 942 921 924 46,700
2021/06/28 939 942 934 941 26,500
2021/06/25 938 945 933 933 46,400
2021/06/24 923 941 923 938 75,100
2021/06/23 928 932 922 930 61,800
2021/06/22 919 930 916 926 67,500
2021/06/21 902 911 900 906 108,000
2021/06/18 915 917 909 912 71,100
2021/06/17 912 916 911 915 39,700
2021/06/16 911 917 910 912 64,700
2021/06/15 921 921 910 910 49,400
2021/06/14 925 925 911 915 61,100
2021/06/11 927 930 919 925 57,800
2021/06/10 925 928 918 922 60,800
2021/06/09 931 935 923 923 50,700
2021/06/08 926 933 923 926 49,200
2021/06/07 916 930 916 926 56,900
2021/06/04 923 934 922 927 95,500
2021/06/03 925 930 918 925 113,900
2021/06/02 930 930 914 922 151,400
2021/06/01 926 934 926 932 79,500
2021/05/31 925 930 919 925 71,900
2021/05/28 914 940 914 939 118,100
2021/05/27 897 923 897 903 708,200
2021/05/26 910 912 901 902 169,200
2021/05/25 938 938 913 914 159,100
2021/05/24 931 944 924 939 134,700
2021/05/21 940 948 936 936 114,300
2021/05/20 932 943 932 942 93,400
2021/05/19 936 943 933 940 127,500
2021/05/18 935 948 930 945 126,500
2021/05/17 930 946 923 934 147,500
2021/05/14 900 902 891 891 70,400
2021/05/13 888 900 888 894 75,000
2021/05/12 900 913 886 893 150,900
2021/05/11 930 931 912 913 43,400
2021/05/10 930 932 926 931 39,800
2021/05/07 919 927 917 927 48,700
2021/05/06 903 918 903 909 53,800
2021/04/30 906 914 903 903 60,200
2021/04/28 910 919 906 912 81,100
2021/04/27 921 923 906 907 67,200
2021/04/26 935 936 914 916 66,800
2021/04/23 925 930 921 921 25,000
2021/04/22 942 944 928 930 39,800
2021/04/21 950 952 926 930 65,100
2021/04/20 950 964 950 953 37,600
2021/04/19 960 974 954 954 70,200
2021/04/16 953 966 953 959 20,800
2021/04/15 953 960 951 951 18,300
2021/04/14 961 961 949 960 41,200
2021/04/13 960 967 953 954 29,100
2021/04/12 955 964 955 960 36,500
2021/04/09 937 948 937 940 35,700
2021/04/08 955 961 937 937 76,400
2021/04/07 958 971 958 968 38,000
2021/04/06 979 979 956 958 46,100
2021/04/05 972 984 972 981 38,200
2021/04/02 980 980 969 972 22,500
2021/04/01 972 982 972 973 55,100
2021/03/31 981 988 969 969 91,600
2021/03/30 1,000 1,005 979 985 143,000
2021/03/29 1,057 1,057 1,004 1,012 313,200
2021/03/26 1,040 1,058 1,028 1,054 191,700
2021/03/25 1,010 1,040 1,010 1,034 149,800
2021/03/24 1,006 1,013 997 997 79,800
2021/03/23 1,010 1,026 1,006 1,007 79,900
2021/03/22 1,009 1,011 1,001 1,001 113,600
2021/03/19 1,001 1,026 993 1,020 171,000
2021/03/18 1,000 1,008 994 1,001 78,000
2021/03/17 999 1,006 993 1,006 64,600
2021/03/16 1,004 1,004 988 996 68,500
2021/03/15 975 1,006 975 1,004 124,000
2021/03/12 972 980 971 976 166,200
2021/03/11 982 990 979 987 105,000
2021/03/10 982 996 972 987 110,900
2021/03/09 964 978 955 977 102,400
2021/03/08 961 967 952 961 66,200
2021/03/05 947 958 939 956 135,000
2021/03/04 956 962 950 962 40,700
2021/03/03 950 962 946 956 76,400
2021/03/02 950 959 940 958 85,800
2021/03/01 938 954 938 951 70,300
2021/02/26 939 946 933 933 91,100
2021/02/25 956 960 951 954 52,400
2021/02/24 956 960 944 947 70,000
2021/02/22 961 966 953 962 41,900
2021/02/19 958 964 951 959 68,500
2021/02/18 968 976 959 969 53,000
2021/02/17 967 977 963 973 46,200
2021/02/16 980 980 962 969 58,100
2021/02/15 980 987 964 982 60,600
2021/02/12 972 981 960 972 67,400
2021/02/10 982 987 972 976 40,000
2021/02/09 987 989 971 989 37,000
2021/02/08 961 991 961 983 103,500
2021/02/05 950 955 929 951 53,900
2021/02/04 940 949 935 947 29,000
2021/02/03 929 940 929 938 30,800
2021/02/02 925 934 920 934 22,400
2021/02/01 933 935 923 923 24,500
2021/01/29 945 946 925 928 47,500
2021/01/28 920 949 920 946 157,800
2021/01/27 924 937 919 936 58,600
2021/01/26 916 926 909 926 54,000
2021/01/25 938 938 915 917 55,900
2021/01/22 920 939 917 933 53,200
2021/01/21 913 926 913 925 41,100
2021/01/20 911 920 904 916 52,500
2021/01/19 915 923 905 906 36,900
2021/01/18 921 926 914 916 38,400
2021/01/15 944 944 926 929 35,600
2021/01/14 956 956 932 943 39,200
2021/01/13 953 955 940 951 29,700
2021/01/12 940 957 936 952 70,300
2021/01/08 924 940 916 940 42,400
2021/01/07 917 926 912 924 37,800
2021/01/06 907 911 901 905 23,100
2021/01/05 910 920 905 910 29,100
2021/01/04 916 917 906 913 25,700

このページの先頭へ